Automatic Data Processing (NQ: ADP )

160.45 USD -1.46 (-0.90%)
Streaming Delayed Price Updated: 1:36 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 102.14 102.62 101.98 102.39 1,374,619 +0.22(+0.22%)
Mar 30, 2017 102.07 102.44 101.77 102.17 1,225,705 +0.04(+0.04%)
Mar 29, 2017 102.91 103.03 101.88 102.13 2,245,094 -1.15(-1.11%)
Mar 28, 2017 102.53 103.62 102.21 103.28 1,485,979 +0.37(+0.36%)
Mar 27, 2017 102.73 103.26 102.37 102.91 1,504,466 -0.47(-0.45%)
Mar 24, 2017 103.75 104.17 103.06 103.38 1,359,886 -0.14(-0.14%)
Mar 23, 2017 103.49 104.25 103.10 103.52 1,010,177 -0.16(-0.15%)
Mar 22, 2017 103.35 103.74 102.89 103.68 2,011,038 +0.56(+0.54%)
Mar 21, 2017 104.90 104.96 102.99 103.12 1,612,463 -1.33(-1.27%)
Mar 20, 2017 105.17 105.18 104.22 104.45 1,323,403 -0.66(-0.63%)
Mar 17, 2017 104.31 105.19 104.03 105.11 2,890,349 +0.86(+0.82%)
Mar 16, 2017 104.65 104.89 103.90 104.25 1,231,091 -0.42(-0.40%)
Mar 15, 2017 104.27 104.79 103.65 104.67 1,500,187 +0.70(+0.67%)
Mar 14, 2017 104.66 104.76 103.69 103.97 1,848,326 -0.87(-0.83%)
Mar 13, 2017 104.49 104.90 104.14 104.84 1,802,650 +0.29(+0.28%)
Mar 10, 2017 103.87 104.63 103.54 104.55 1,556,780 +1.15(+1.11%)
Mar 09, 2017 103.57 104.08 102.92 103.40 1,393,027 -0.31(-0.30%)
Mar 08, 2017 103.62 104.13 103.34 103.71 1,577,185 -0.56(-0.54%)
Mar 07, 2017 104.54 104.85 103.90 104.27 1,881,528 -0.68(-0.65%)
Mar 06, 2017 103.88 105.00 103.88 104.95 1,678,307 +0.45(+0.43%)
Mar 03, 2017 103.95 104.61 103.63 104.50 1,216,370 +0.43(+0.41%)
Mar 02, 2017 104.14 104.37 103.86 104.07 1,697,190 -0.46(-0.44%)
Mar 01, 2017 103.66 104.71 103.23 104.53 1,828,233 +1.91(+1.86%)
Feb 28, 2017 102.68 102.81 102.24 102.62 2,060,663 -0.08(-0.08%)
Feb 27, 2017 102.93 103.14 102.47 102.70 1,188,346 -0.30(-0.29%)
Feb 24, 2017 101.63 103.01 101.30 103.00 1,774,494 +1.36(+1.34%)
Feb 23, 2017 100.79 101.78 100.49 101.64 1,459,263 +1.22(+1.21%)
Feb 22, 2017 99.09 100.68 99.09 100.42 1,677,580 +1.20(+1.21%)
Feb 21, 2017 99.39 99.59 98.75 99.22 2,099,415 -0.46(-0.46%)
Feb 17, 2017 99.68 99.68 99.68 0 -0.20(-0.20%)
Feb 16, 2017 99.59 99.88 99.19 99.88 1,314,754 +0.23(+0.23%)
Feb 15, 2017 98.89 99.65 98.54 99.65 1,579,762 +0.21(+0.21%)
Feb 14, 2017 98.42 99.60 98.32 99.44 1,615,005 +0.86(+0.87%)
Feb 13, 2017 98.06 98.60 98.06 98.58 1,500,759 +0.76(+0.78%)
Feb 10, 2017 97.70 98.30 97.46 97.82 1,214,696 +0.17(+0.17%)
Feb 09, 2017 96.77 97.99 96.31 97.65 3,380,808 +1.07(+1.11%)
Feb 08, 2017 96.19 97.06 96.05 96.58 1,297,972 +0.29(+0.30%)
Feb 07, 2017 96.50 96.86 95.91 96.29 1,521,355 -0.18(-0.19%)
Feb 06, 2017 96.68 97.07 96.07 96.47 1,770,640 -0.40(-0.41%)
Feb 03, 2017 97.21 97.40 96.51 96.87 2,936,592 +0.55(+0.57%)
Feb 02, 2017 95.23 97.19 95.03 96.32 3,975,500 +1.07(+1.12%)
Feb 01, 2017 96.03 97.32 94.11 95.25 8,013,713 -5.74(-5.68%)
Jan 31, 2017 101.79 102.13 100.77 100.99 2,610,235 -0.98(-0.96%)
Jan 30, 2017 101.56 102.01 100.90 101.97 1,648,288 +0.26(+0.26%)
Jan 27, 2017 101.44 102.15 101.21 101.71 1,804,455 -0.33(-0.32%)
Jan 26, 2017 102.41 102.66 102.00 102.04 2,119,697 -0.66(-0.64%)
Jan 25, 2017 103.46 103.65 102.38 102.70 1,979,432 -0.54(-0.52%)
Jan 24, 2017 102.25 103.35 102.14 103.24 1,687,913 +1.04(+1.02%)
Jan 23, 2017 102.81 103.10 101.86 102.20 1,486,737 -1.04(-1.01%)
Jan 20, 2017 103.00 103.74 102.80 103.24 1,653,207 +0.27(+0.26%)
Jan 19, 2017 102.79 103.26 102.70 102.97 1,530,993 +0.06(+0.06%)
Jan 18, 2017 103.49 103.49 102.73 102.91 1,485,900 -0.16(-0.16%)
Jan 17, 2017 103.32 103.54 102.89 103.07 1,276,993 -0.70(-0.67%)
Jan 13, 2017 103.77 103.77 103.77 0 -0.03(-0.03%)
Jan 12, 2017 102.98 103.92 102.24 103.80 1,546,666 +0.60(+0.58%)
Jan 11, 2017 102.27 103.58 102.27 103.20 1,783,842 +1.00(+0.98%)
Jan 10, 2017 102.25 103.04 102.04 102.20 1,639,355 -0.27(-0.26%)
Jan 09, 2017 102.95 103.24 102.47 102.47 1,379,273 -0.64(-0.62%)
Jan 06, 2017 103.23 103.27 102.27 103.11 2,016,595 +0.07(+0.07%)
Jan 05, 2017 103.46 103.89 102.40 103.04 2,215,362 -0.62(-0.60%)
Jan 04, 2017 103.41 103.98 103.25 103.66 2,498,459 +0.16(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.